Dark

HOOD20260821C180
HOOD Aug 21 2026 180.00 Call (HOOD260821C00180000)
option OPRA

EOD

Aug 20, 2026

0.0400-50.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0100	0.0400	0.0100	0.0400	-50.000%	2	630	0.000%
2026-08-19	0.0500	0.0800	0.0500	0.0800	+700.000%	338	631	-50.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-83.333%	3	713	+300.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	+500.000%	1	713	-33.333%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-80.000%	4	712	+300.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	2	716	-20.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-16.667%	1	716	-20.000%
2026-07-24	0.1500	0.1500	0.0500	0.0600	-60.000%	34	717	-33.333%
2026-07-23	0.1600	0.1600	0.0900	0.1500	-25.000%	16	722	-73.333%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-28.571%	2	721	-80.000%
2026-07-21	0.2800	0.2800	0.2800	0.2800	+86.667%	1	719	-85.714%
2026-07-20	0.1500	0.1800	0.1500	0.1500	-40.000%	17	719	-73.333%
2026-07-17	0.4700	0.4700	0.1900	0.2500	-44.444%	34	709	-84.000%
2026-07-16	0.2300	0.6500	0.2300	0.4500	-21.053%	170	697	-91.111%
2026-07-15	0.5300	0.5800	0.4700	0.5700	-1.724%	21	864	-92.982%
2026-07-14	0.5800	0.5800	0.5800	0.5800	+20.833%	4	866	-93.103%
2026-07-13	0.5300	0.5300	0.4600	0.4800	-23.810%	8	866	-91.667%
2026-07-10	0.9500	0.9500	0.6300	0.6300	-31.522%	341	860	-93.651%
2026-07-09	0.9000	0.9900	0.8800	0.9200	+17.949%	18	521	-95.652%
2026-07-08	0.4600	0.8000	0.4600	0.7800	-15.217%	184	518	-94.872%
2026-07-07	1.0200	1.0200	0.8800	0.9200	-17.857%	126	350	-95.652%
2026-07-06	1.0300	1.1400	1.0300	1.1200	+7.692%	15	329	-96.429%
2026-07-02	1.3800	1.5400	0.9600	1.0400	+50.725%	33	308	-96.154%
2026-07-01	0.5600	0.7300	0.5600	0.6900	+68.293%	9	308	-94.203%
2026-06-30	0.4500	0.4500	0.3700	0.4100	-21.154%	18	305	-90.244%
2026-06-29	0.5200	0.5200	0.5200	0.5200	+8.333%	1	317	-92.308%
2026-06-26	0.4800	0.4800	0.4800	0.4800	-4.000%	25	318	-91.667%
2026-06-25	0.4500	0.5000	0.4500	0.5000	-18.033%	11	296	-92.000%
2026-06-24	0.6800	0.6800	0.5200	0.6100	-23.750%	7	302	-93.443%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-22.330%	2	298	-95.000%
2026-06-22	1.4300	1.4300	1.0300	1.0300	-8.850%	22	296	-96.117%
2026-06-18	0.9500	1.4000	0.9500	1.1300	-9.600%	47	336	-96.460%
2026-06-17	1.0000	1.6000	1.0000	1.2500	+95.313%	12	336	-96.800%
2026-06-16	0.9700	0.9700	0.5800	0.6400	-11.111%	129	336	-93.750%
2026-06-15	0.7200	0.9000	0.7200	0.7200	-8.861%	213	309	-94.444%
2026-06-12	0.7900	0.7900	0.7900	0.7900	+5.333%	1	151	-94.937%
2026-06-11	0.4900	0.7500	0.4900	0.7500	+31.579%	63	151	-94.667%
2026-06-10	0.6300	0.6300	0.5700	0.5700	+7.547%	16	119	-92.982%
2026-06-08	0.5800	0.6300	0.5300	0.5300	+8.163%	22	103	-92.453%
2026-06-05	0.5700	0.6300	0.4900	0.4900	-7.547%	41	85	-91.837%
2026-06-04	0.5500	0.6000	0.5300	0.5300	-24.286%	6	85	-92.453%
2026-06-02	0.9000	0.9000	0.7000	0.7000	-19.540%	2	86	-94.286%
2026-06-01	0.6600	0.9100	0.6600	0.8700	-10.309%	14	85	-95.402%
2026-05-29	0.9000	0.9700	0.9000	0.9700	+385.000%	4	78	-95.876%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-16.667%	1	77	-80.000%
2026-05-22	0.2900	0.2900	0.2400	0.2400	-41.463%	2	76	-83.333%
2026-05-14	0.2900	0.4100	0.2900	0.4100	-14.583%	6	78	-90.244%
2026-05-12	0.5100	0.5100	0.4800	0.4800	+41.176%	2	73	-91.667%
2026-05-11	0.4500	0.4500	0.3400	0.3400	+9.677%	4	73	-88.235%
2026-04-30	0.4500	0.4500	0.3100	0.3100	-26.190%	2	74	-87.097%
2026-04-29	0.4200	0.4200	0.4200	0.4200	-44.737%	1	71	-90.476%
2026-04-21	0.7600	0.7600	0.7600	0.7600	-20.000%	1	71	-94.737%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-12.037%	1	71	-95.789%
2026-04-17	1.0200	1.0800	1.0200	1.0800	+27.059%	2	71	-96.296%
2026-04-15	0.7800	0.8500	0.7800	0.8500	+97.674%	11	70	-95.294%
2026-04-14	0.4000	0.4300	0.4000	0.4300	+115.000%	2	71	-90.698%
2026-03-26	0.2000	0.2000	0.2000	0.2000	-20.000%	1	72	-80.000%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-10.714%	4	73	-84.000%
2026-03-23	0.2800	0.2800	0.2800	0.2800	-15.152%	1	73	-85.714%
2026-03-19	0.3300	0.3300	0.3300	0.3300	-28.261%	1	74	-87.879%
2026-03-16	0.4600	0.4600	0.4600	0.4600	-24.590%	1	74	-91.304%
2026-03-13	0.6100	0.6100	0.6100	0.6100	-28.235%	1	74	-93.443%
2026-03-03	0.8500	0.8500	0.8500	0.8500	-3.409%	2	74	-95.294%
2026-03-02	0.8800	0.8800	0.8800	0.8800	+39.683%	1	76	-95.455%
2026-02-24	0.6300	0.6300	0.6300	0.6300	-22.222%	2	75	-93.651%
2026-02-20	0.8500	0.8500	0.8100	0.8100	-10.000%	7	75	-95.062%
2026-02-19	0.9000	0.9000	0.9000	0.9000	-4.255%	1	78	-95.556%
2026-02-17	0.9500	0.9500	0.8700	0.9400	-8.738%	7	78	-95.745%
2026-02-13	1.0500	1.0500	0.9900	1.0300	-6.364%	5	73	-96.117%
2026-02-11	1.1000	1.1000	1.1000	1.1000	-43.299%	1	73	-96.364%
2026-02-09	1.9000	1.9400	1.9000	1.9400	+14.118%	12	73	-97.938%
2026-02-06	1.7000	1.7000	1.7000	1.7000	+50.442%	1	65	-97.647%
2026-02-05	1.2600	1.2600	1.1100	1.1300	-24.667%	14	66	-96.460%
2026-02-04	1.5000	1.5000	1.5000	1.5000	-21.053%	3	53	-97.333%
2026-02-03	2.2500	2.2500	1.9000	1.9000	-20.833%	16	53	-97.895%
2026-02-02	2.5000	2.6400	2.4000	2.4000	-29.825%	6	49	-98.333%
2026-01-30	3.4200	3.4200	3.4200	3.4200	+6.875%	1	50	-98.830%
2026-01-29	3.2000	3.2000	3.2000	3.2000	-28.889%	2	49	-98.750%
2026-01-23	4.0000	4.6700	4.0000	4.5000	0.000%	5	49	-99.111%
2026-01-21	4.5000	4.8000	4.5000	4.5000	+3.448%	16	46	-99.111%
2026-01-20	4.6000	4.6000	4.3500	4.3500	-20.475%	10	35	-99.080%
2026-01-16	5.3000	5.4700	5.3000	5.4700	-2.321%	11	23	-99.269%
2026-01-15	6.6000	6.6000	5.6000	5.6000	-19.424%	15	23	-99.286%
2026-01-12	6.9500	6.9500	6.9500	6.9500	+0.144%	1	13	-99.424%
2026-01-09	7.1000	7.1000	6.9400	6.9400	+2.059%	3	13	-99.424%
2026-01-08	6.8000	6.8000	6.8000	6.8000	-13.924%	1	11	-99.412%
2026-01-07	7.9000	7.9000	7.9000	7.9000	-4.242%	4	10	-99.494%
2025-12-26	8.2500	8.2500	8.2500	8.2500	-8.333%	1	6	-99.515%
2025-12-24	9.0000	9.0000	9.0000	9.0000	-17.051%	1	4	-99.556%
2025-12-12	11.0000	11.0000	10.8500	10.8500	0.000%	4	4	-99.631%